JB Hunt

JBHT
🏛️ usa →
140.04
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 143.28 143.51 143.28 143.39 6.2K
09:31 142.68 142.68 142.68 142.68 0.9K
09:32 142.32 142.32 142.32 142.32 2.0K
09:33 142.32 142.32 142.32 142.32 1.7K
09:34 142.71 142.71 142.32 142.32 1.1K
09:40 142.05 142.05 142.05 142.05 0.6K
09:41 142.10 142.10 142.10 142.10 0.4K
09:42 142.59 142.59 142.59 142.59 1.5K
09:45 142.15 142.15 142.15 142.15 0.2K
09:46 142.36 142.36 142.36 142.36 1.4K
09:48 142.57 142.65 142.57 142.65 1.0K
09:49 142.92 142.92 142.48 142.48 0.9K
09:51 142.32 142.32 142.23 142.23 2.3K
09:52 142.24 142.24 142.24 142.24 0.4K
09:55 142.28 142.28 142.27 142.26 0.7K
09:56 142.32 142.32 142.23 142.23 1.1K
09:57 142.14 142.14 142.14 142.14 0.2K
09:58 142.27 142.35 142.27 142.35 3.4K
10:01 142.40 142.60 142.40 142.60 0.3K
10:02 142.90 142.90 142.55 142.55 0.6K
10:03 142.39 142.39 142.39 142.39 0.9K
10:04 142.21 142.57 142.21 142.57 1.8K
10:06 142.31 142.33 142.31 142.33 0.5K
10:07 142.35 142.35 142.35 142.35 0.4K
10:08 142.40 142.41 142.40 142.41 1.3K
10:09 142.40 142.46 142.40 142.46 0.5K
10:10 142.41 142.41 142.41 142.41 0.8K
10:12 142.33 142.33 142.33 142.33 0.5K
10:13 142.29 142.29 142.16 142.16 1.7K
10:14 142.30 142.35 142.30 142.35 2.7K
10:15 142.19 142.37 142.19 142.37 0.3K
10:17 142.35 142.46 142.35 142.46 0.5K
10:18 142.48 142.48 142.48 142.48 0.2K
10:19 142.57 142.57 142.57 142.57 0.3K
10:20 142.58 142.58 142.52 142.52 0.4K
10:21 142.43 142.43 142.36 142.36 3.3K
10:22 142.25 142.25 142.25 142.25 0.4K
10:23 142.28 142.28 142.28 142.28 1.1K
10:25 142.18 142.45 142.18 142.45 0.8K
10:26 142.42 142.42 142.42 142.42 0.5K
10:28 142.31 142.31 142.31 142.31 0.1K
10:29 142.13 142.13 142.13 142.13 1.6K
10:30 142.34 142.34 142.34 142.34 1.0K
10:32 142.08 142.08 142.08 142.08 1.2K
10:34 142.19 142.19 142.19 142.19 2.8K
10:35 142.26 142.26 142.26 142.26 0.2K
10:37 142.11 142.11 142.11 142.11 3.8K
10:41 142.21 142.21 142.21 142.21 1.3K
10:42 142.33 142.38 142.33 142.38 0.7K
10:44 142.42 142.42 142.42 142.42 1.1K
10:45 142.57 142.57 142.57 142.57 0.4K
10:46 142.63 142.63 142.63 142.63 0.8K
10:48 142.63 142.72 142.63 142.72 0.5K
10:49 142.70 142.70 142.70 142.70 0.5K
10:50 142.71 142.71 142.70 142.70 0.7K
10:51 142.74 142.74 142.70 142.70 0.3K
10:52 142.80 142.80 142.80 142.80 0.3K
10:53 142.75 142.75 142.75 142.75 3.3K
10:55 142.57 142.57 142.57 142.57 2.9K
10:56 142.56 142.56 142.56 142.56 0.4K
10:57 142.49 142.49 142.49 142.49 0.4K
10:58 142.49 142.49 142.49 142.49 0.6K
10:59 142.48 142.53 142.48 142.53 1.1K
11:00 142.56 142.58 142.56 142.58 1.1K
11:01 142.67 142.67 142.67 142.67 3.9K
11:05 142.77 142.77 142.77 142.77 0.2K
11:06 142.78 142.78 142.78 142.78 0.3K
11:07 142.69 142.69 142.69 142.69 2.8K
11:08 142.69 142.69 142.69 142.69 1.3K
11:09 142.69 142.69 142.69 142.69 0.7K
11:10 142.70 142.70 142.70 142.70 0.4K
11:13 142.60 142.60 142.36 142.37 5.5K
11:14 142.38 142.38 142.38 142.38 1.1K
11:17 142.15 142.15 142.01 142.01 0.5K
11:19 142.04 142.04 141.98 141.98 1.8K
11:20 142.10 142.14 142.10 142.14 0.4K
11:21 142.14 142.14 142.14 142.14 1.3K
11:22 142.21 142.24 142.14 142.24 1.1K
11:23 142.31 142.31 142.31 142.31 0.2K
11:24 142.35 142.35 142.35 142.35 0.6K
11:25 142.44 142.44 142.44 142.44 0.9K
11:26 142.38 142.38 142.31 142.31 0.4K
11:27 142.31 142.31 142.29 142.29 0.4K
11:28 142.31 142.31 142.31 142.31 0.5K
11:29 142.28 142.28 142.28 142.28 0.9K
11:30 142.44 142.44 142.44 142.44 0.1K
11:31 142.46 142.46 142.44 142.44 1.2K
11:32 142.52 142.52 142.25 142.25 0.9K
11:33 142.34 142.34 142.34 142.34 0.5K
11:35 142.39 142.39 142.39 142.39 0.5K
11:38 142.50 142.53 142.50 142.53 1.2K
11:39 142.47 142.47 142.47 142.47 0.5K
11:43 142.62 142.62 142.62 142.62 0.6K
11:44 142.66 142.66 142.64 142.64 0.9K
11:45 142.65 142.65 142.59 142.59 3.9K
11:46 142.59 142.59 142.59 142.59 0.6K
11:47 142.63 142.63 142.63 142.63 1.1K
11:50 142.74 142.74 142.74 142.74 1.5K
11:56 142.74 142.74 142.74 142.74 0.4K
11:57 142.74 142.74 142.74 142.74 0.4K
11:59 142.88 142.88 142.88 142.88 0.7K
12:01 142.84 142.84 142.84 142.84 0.4K
12:04 142.85 142.85 142.85 142.85 1.1K
12:06 142.96 142.96 142.96 142.96 4.4K
12:07 142.91 142.97 142.91 142.97 1.3K
12:09 143.03 143.03 142.98 142.98 0.8K
12:10 143.01 143.01 142.95 142.95 1.3K
12:11 142.89 142.98 142.89 142.94 7.0K
12:13 142.90 142.90 142.90 142.90 0.2K
12:14 143.08 143.08 143.08 143.08 0.5K
12:15 143.15 143.15 143.15 143.15 0.9K
12:18 143.19 143.19 143.19 143.19 0.5K
12:19 143.26 143.26 143.26 143.26 0.4K
12:21 143.11 143.11 143.11 143.11 1.2K
12:22 143.15 143.15 143.15 143.15 0.2K
12:23 143.24 143.24 143.17 143.17 4.6K
12:25 143.24 143.24 143.24 143.24 1.1K
12:26 143.13 143.13 143.13 143.13 2.1K
12:30 143.25 143.25 143.25 143.25 1.4K
12:35 143.19 143.23 143.19 143.23 1.2K
12:36 143.22 143.22 143.22 143.22 0.2K
12:37 143.16 143.16 143.16 143.16 0.6K
12:39 143.14 143.14 143.14 143.14 1.2K
12:40 143.10 143.10 143.03 143.03 0.6K
12:41 143.10 143.10 143.10 143.10 1.3K
12:42 143.06 143.06 143.04 143.04 1.9K
12:46 143.09 143.09 143.09 143.09 1.4K
12:48 143.04 143.04 143.04 143.04 0.2K
12:49 142.96 142.96 142.96 142.96 3.5K
12:53 142.99 142.99 142.99 142.99 0.2K
12:54 142.86 142.86 142.86 142.86 0.9K
12:56 142.88 142.88 142.88 142.88 0.7K
12:57 142.86 142.86 142.86 142.85 2.2K
13:02 142.74 142.74 142.74 142.74 1.9K
13:06 142.40 142.40 142.40 142.40 1.3K
13:12 142.44 142.44 142.44 142.44 1.4K
13:16 142.54 142.54 142.54 142.54 1.2K
13:17 142.61 142.61 142.25 142.25 6.8K
13:29 142.39 142.39 142.39 142.39 1.1K
13:30 142.39 142.39 142.39 142.39 1.8K
13:31 142.36 142.36 142.36 142.35 4.3K
13:32 142.25 142.25 142.25 142.25 3.6K
13:33 142.25 142.25 142.25 142.25 1.0K
13:34 142.29 142.37 142.28 142.37 2.3K
13:38 142.16 142.16 142.08 142.08 3.2K
13:40 141.77 141.77 141.77 141.77 1.1K
13:42 141.89 141.89 141.89 141.89 2.1K
13:48 142.16 142.16 142.16 142.16 0.1K
13:49 142.27 142.31 142.27 142.31 2.7K
13:53 142.32 142.32 142.32 142.32 0.2K
13:54 142.08 142.08 142.02 142.03 2.1K
13:56 142.00 142.00 142.00 142.00 0.3K
13:57 141.99 142.00 141.99 142.00 0.9K
13:58 142.00 142.00 142.00 142.00 0.5K
14:01 142.01 142.01 142.01 142.01 1.2K
14:04 142.12 142.12 142.12 142.12 0.4K
14:05 142.21 142.21 142.21 142.21 0.6K
14:07 142.22 142.22 142.22 142.22 0.2K
14:08 142.15 142.15 142.15 142.15 0.7K
14:09 142.14 142.14 142.14 142.14 0.3K
14:10 142.32 142.32 142.32 142.32 0.9K
14:11 142.15 142.15 142.15 142.15 1.1K
14:12 142.24 142.24 142.24 142.24 0.8K
14:14 142.38 142.38 142.38 142.38 0.5K
14:15 142.32 142.33 142.32 142.33 1.3K
14:16 142.28 142.33 142.28 142.33 3.3K
14:22 142.33 142.34 142.31 142.34 2.0K
14:23 142.29 142.29 142.29 142.29 0.9K
14:25 142.30 142.30 142.30 142.30 0.8K
14:26 142.23 142.23 142.23 142.23 1.9K
14:30 142.25 142.25 142.25 142.25 0.8K
14:31 142.20 142.20 142.20 142.20 0.1K
14:32 142.14 142.18 142.14 142.16 1.1K
14:34 142.15 142.15 142.15 142.15 0.4K
14:35 142.24 142.24 142.17 142.17 0.9K
14:37 142.18 142.18 142.18 142.18 0.4K
14:38 142.18 142.18 142.18 142.18 0.2K
14:39 142.24 142.24 142.24 142.24 0.8K
14:41 142.22 142.27 142.22 142.27 2.2K
14:42 142.22 142.22 142.22 142.22 0.1K
14:43 142.22 142.22 142.22 142.22 1.2K
14:46 142.29 142.29 142.29 142.29 0.5K
14:48 142.24 142.24 142.24 142.24 1.8K
14:50 142.28 142.28 142.28 142.28 0.6K
14:52 142.35 142.35 142.35 142.35 0.9K
14:53 142.38 142.39 142.38 142.39 1.1K
14:54 142.39 142.39 142.39 142.39 0.2K
14:56 142.32 142.32 142.29 142.29 2.0K
14:59 142.35 142.35 142.35 142.35 1.3K
15:02 142.59 142.59 142.59 142.59 0.9K
15:03 142.64 142.64 142.57 142.57 0.8K
15:05 142.65 142.65 142.65 142.65 0.4K
15:07 142.74 142.74 142.74 142.74 0.2K
15:08 142.66 142.72 142.66 142.67 2.8K
15:09 142.73 142.73 142.73 142.73 2.3K
15:12 142.84 142.85 142.82 142.85 1.3K
15:14 142.78 142.83 142.78 142.83 3.0K
15:15 142.84 142.84 142.84 142.84 1.5K
15:18 143.00 143.01 142.99 143.01 1.2K
15:19 143.04 143.04 143.04 143.04 1.0K
15:20 143.09 143.09 143.08 143.08 1.5K
15:21 143.12 143.15 143.12 143.14 2.8K
15:23 143.10 143.10 143.10 143.10 1.0K
15:25 143.10 143.10 143.08 143.08 2.2K
15:26 143.04 143.04 143.04 143.04 1.1K
15:28 143.03 143.03 143.03 143.03 2.6K
15:29 142.98 142.98 142.90 142.90 2.4K
15:30 142.92 142.92 142.87 142.87 5.7K
15:31 142.88 142.88 142.88 142.88 0.6K
15:32 142.86 142.86 142.86 142.85 0.4K
15:33 142.84 142.88 142.84 142.88 0.9K
15:34 142.83 142.83 142.83 142.82 1.8K
15:35 142.74 142.74 142.74 142.74 0.1K
15:36 142.70 142.70 142.70 142.70 1.5K
15:37 142.66 142.66 142.66 142.66 1.7K
15:38 142.66 142.69 142.66 142.69 3.2K
15:39 142.66 142.66 142.66 142.66 0.5K
15:40 142.72 142.72 142.70 142.70 1.4K
15:42 142.70 142.76 142.70 142.76 3.0K
15:43 142.79 142.79 142.71 142.74 2.6K
15:44 142.69 142.76 142.69 142.76 2.1K
15:45 142.76 142.87 142.76 142.87 1.6K
15:46 142.86 142.86 142.86 142.86 0.1K
15:47 142.84 142.89 142.84 142.89 0.7K
15:48 142.78 142.78 142.78 142.78 3.4K
15:49 142.81 142.81 142.70 142.70 4.0K
15:50 142.68 142.84 142.68 142.84 3.3K
15:52 142.85 142.85 142.73 142.73 5.8K
15:53 142.74 142.74 142.65 142.65 4.3K
15:54 142.56 142.56 142.55 142.54 2.9K
15:55 142.65 142.70 142.61 142.70 7.7K
15:56 142.79 142.79 142.74 142.74 1.9K
15:57 142.75 142.85 142.75 142.77 7.6K
15:58 142.84 142.84 142.77 142.79 13.3K
15:59 142.82 142.82 142.72 142.74 153.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available